2019年10月10日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/10 15:16:21
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铜 |
| 1910 |
46660 |
46560 |
46700 |
46510 |
46650 |
46590 |
-10 |
-70 |
31810 |
40510 |
-10960 |
| 1911 |
46650 |
46570 |
46700 |
46480 |
46690 |
46590 |
40 |
-60 |
84542 |
195190 |
2646 |
| 1912 |
46670 |
46560 |
46720 |
46500 |
46700 |
46600 |
30 |
-70 |
89330 |
210806 |
11044 |
| 2001 |
46710 |
46610 |
46770 |
46530 |
46770 |
46640 |
60 |
-70 |
26478 |
81588 |
6016 |
| 2002 |
46740 |
46660 |
46800 |
46570 |
46800 |
46670 |
60 |
-70 |
8596 |
22990 |
3030 |
| 2003 |
46800 |
46750 |
46860 |
46620 |
46820 |
46740 |
20 |
-60 |
2628 |
8052 |
458 |
| 2004 |
46890 |
46790 |
46920 |
46720 |
46920 |
46850 |
30 |
-40 |
1516 |
5810 |
1150 |
| 2005 |
46920 |
46910 |
46990 |
46700 |
46960 |
46860 |
40 |
-60 |
382 |
2934 |
136 |
| 2006 |
46960 |
46880 |
47040 |
46870 |
47040 |
46910 |
80 |
-50 |
66 |
1058 |
30 |
| 2007 |
47040 |
46940 |
47000 |
46900 |
47000 |
46960 |
-40 |
-80 |
24 |
678 |
2 |
| 2008 |
47080 |
47000 |
47170 |
46980 |
47170 |
47090 |
90 |
10 |
134 |
1194 |
-62 |
| 2009 |
47130 |
47000 |
47220 |
47000 |
47190 |
47080 |
60 |
-50 |
58 |
200 |
52 |
| 小计 |
|
|
|
|
|
|
|
|
245564 |
571010 / 13542 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铝 |
| 1910 |
14015 |
13995 |
14000 |
13920 |
13975 |
13960 |
-40 |
-55 |
27600 |
64610 |
-14990 |
| 1911 |
13970 |
13930 |
13945 |
13800 |
13920 |
13900 |
-50 |
-70 |
87024 |
188236 |
3664 |
| 1912 |
13950 |
13900 |
13920 |
13830 |
13900 |
13880 |
-50 |
-70 |
64164 |
212918 |
11958 |
| 2001 |
13945 |
13900 |
13925 |
13840 |
13900 |
13880 |
-45 |
-65 |
21572 |
105116 |
4788 |
| 2002 |
13970 |
13950 |
13950 |
13870 |
13925 |
13920 |
-45 |
-50 |
5030 |
62592 |
2504 |
| 2003 |
13985 |
13965 |
13970 |
13900 |
13955 |
13940 |
-30 |
-45 |
1024 |
24094 |
530 |
| 2004 |
14000 |
13995 |
13995 |
13930 |
13985 |
13965 |
-15 |
-35 |
436 |
11058 |
-56 |
| 2005 |
14040 |
14035 |
14035 |
13965 |
13995 |
13980 |
-45 |
-60 |
352 |
8192 |
100 |
| 2006 |
14075 |
14065 |
14065 |
13990 |
14030 |
14005 |
-45 |
-70 |
32 |
6076 |
2 |
| 2007 |
14055 |
|
|
|
14055 |
14055 |
0 |
0 |
0 |
142 |
0 |
| 2008 |
14125 |
14080 |
14080 |
14070 |
14070 |
14070 |
-55 |
-55 |
24 |
186 |
12 |
| 2009 |
14225 |
14110 |
14110 |
14110 |
14110 |
14110 |
-115 |
-115 |
4 |
88 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
207262 |
683308 / 8512 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锌 |
| 1910 |
18675 |
18670 |
18855 |
18600 |
18800 |
18775 |
125 |
100 |
12490 |
12310 |
-5450 |
| 1911 |
18690 |
18705 |
18900 |
18635 |
18850 |
18790 |
160 |
100 |
203768 |
154366 |
-3936 |
| 1912 |
18675 |
18720 |
18860 |
18620 |
18840 |
18770 |
165 |
95 |
111058 |
142282 |
4436 |
| 2001 |
18660 |
18680 |
18835 |
18610 |
18820 |
18755 |
160 |
95 |
24312 |
45102 |
2512 |
| 2002 |
18635 |
18640 |
18810 |
18610 |
18805 |
18765 |
170 |
130 |
2514 |
4902 |
1430 |
| 2003 |
18670 |
18620 |
18790 |
18620 |
18790 |
18745 |
120 |
75 |
104 |
486 |
52 |
| 2004 |
18620 |
18640 |
18790 |
18620 |
18770 |
18705 |
150 |
85 |
20 |
314 |
-6 |
| 2005 |
18625 |
18625 |
18800 |
18605 |
18790 |
18735 |
165 |
110 |
268 |
1824 |
138 |
| 2006 |
18605 |
18750 |
18750 |
18750 |
18750 |
18750 |
145 |
145 |
2 |
238 |
2 |
| 2007 |
18615 |
18610 |
18775 |
18610 |
18755 |
18720 |
140 |
105 |
48 |
140 |
-12 |
| 2008 |
18580 |
18620 |
18740 |
18575 |
18740 |
18660 |
160 |
80 |
10 |
74 |
6 |
| 2009 |
18605 |
18645 |
18720 |
18560 |
18720 |
18655 |
115 |
50 |
28 |
58 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
354622 |
362096 / -810 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铅 |
| 1910 |
17010 |
16865 |
16950 |
16810 |
16900 |
16895 |
-110 |
-115 |
3700 |
6090 |
1660 |
| 1911 |
17035 |
16945 |
16980 |
16865 |
16950 |
16915 |
-85 |
-120 |
32476 |
50970 |
-1720 |
| 1912 |
16970 |
16830 |
16915 |
16810 |
16895 |
16855 |
-75 |
-115 |
11162 |
27018 |
1452 |
| 2001 |
16900 |
16825 |
16860 |
16775 |
16835 |
16820 |
-65 |
-80 |
1354 |
2790 |
498 |
| 2002 |
16855 |
16800 |
16810 |
16710 |
16800 |
16775 |
-55 |
-80 |
82 |
366 |
-26 |
| 2003 |
16810 |
|
|
|
16810 |
16810 |
0 |
0 |
0 |
98 |
0 |
| 2004 |
16825 |
16750 |
16750 |
16750 |
16750 |
16750 |
-75 |
-75 |
2 |
86 |
-2 |
| 2005 |
16800 |
|
|
|
16800 |
16800 |
0 |
0 |
0 |
96 |
0 |
| 2006 |
16880 |
16720 |
16725 |
16720 |
16725 |
16720 |
-155 |
-160 |
6 |
50 |
0 |
| 2007 |
16955 |
|
|
|
16955 |
16955 |
0 |
0 |
0 |
30 |
0 |
| 2008 |
16575 |
|
|
|
16575 |
16575 |
0 |
0 |
0 |
12 |
0 |
| 2009 |
16555 |
|
|
|
16555 |
16555 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
48782 |
87622 / 1862 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:镍 |
| 1910 |
137130 |
137390 |
138430 |
135220 |
138000 |
137140 |
870 |
10 |
4092 |
19188 |
-684 |
| 1911 |
136890 |
137400 |
137890 |
134650 |
137510 |
136410 |
620 |
-480 |
1229532 |
208486 |
1354 |
| 1912 |
136860 |
137200 |
137700 |
134490 |
137210 |
136240 |
350 |
-620 |
638952 |
305302 |
8392 |
| 2001 |
136650 |
137000 |
137380 |
134300 |
136750 |
136060 |
100 |
-590 |
132560 |
217302 |
7220 |
| 2002 |
136200 |
136640 |
137060 |
134000 |
136560 |
135690 |
360 |
-510 |
46554 |
45722 |
1482 |
| 2003 |
136030 |
136470 |
136700 |
133800 |
136090 |
135500 |
60 |
-530 |
10824 |
18288 |
2352 |
| 2004 |
135770 |
136200 |
136300 |
133500 |
135770 |
135670 |
0 |
-100 |
800 |
5336 |
594 |
| 2005 |
135680 |
136000 |
136400 |
133440 |
135700 |
134990 |
20 |
-690 |
5550 |
19938 |
1114 |
| 2006 |
135290 |
135530 |
135530 |
133210 |
135020 |
133970 |
-270 |
-1320 |
44 |
1420 |
-10 |
| 2007 |
135130 |
135190 |
135620 |
132970 |
135000 |
134390 |
-130 |
-740 |
72 |
998 |
-16 |
| 2008 |
135010 |
135350 |
135400 |
133300 |
134750 |
134270 |
-260 |
-740 |
54 |
600 |
-30 |
| 2009 |
134830 |
135540 |
135540 |
133000 |
134990 |
134550 |
160 |
-280 |
102 |
154 |
46 |
| 小计 |
|
|
|
|
|
|
|
|
2069136 |
842734 / 21814 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锡 |
| 1910 |
133690 |
134990 |
136000 |
134990 |
136000 |
135490 |
2310 |
1800 |
8 |
12 |
-4 |
| 1911 |
136330 |
137500 |
137500 |
137500 |
137500 |
137500 |
1170 |
1170 |
2 |
48 |
0 |
| 1912 |
134830 |
134830 |
139340 |
134830 |
136800 |
136750 |
1970 |
1920 |
10 |
4 |
0 |
| 2001 |
136380 |
136770 |
137280 |
135350 |
136670 |
136580 |
290 |
200 |
27984 |
39248 |
-44 |
| 2002 |
135780 |
|
|
|
135780 |
135780 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
135260 |
|
|
|
135260 |
135260 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136510 |
136480 |
136990 |
135820 |
136400 |
136580 |
-110 |
70 |
268 |
1432 |
56 |
| 2006 |
136590 |
|
|
|
136590 |
136590 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
139030 |
|
|
|
139110 |
139110 |
80 |
80 |
0 |
0 |
0 |
| 2008 |
138980 |
|
|
|
138980 |
138980 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137100 |
|
|
|
137100 |
137100 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
28272 |
40766 / 8 |
发表评论